| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-20) |
4.80 | 14.24% | 140,400 | 0 | 0 |
33.70
39.70
38.80
|
|
2 tháng
(2024-07-22) |
8.22 | 27.14% | 175,900 | 0 | 0 |
30.28
39.70
38.80
|
|
3 tháng
(2024-06-21) |
9.20 | 31.38% | 193,300 | 0 | 0 |
28.33
39.70
38.80
|
|
6 tháng
(2024-03-25) |
11.06 | 40.29% | 386,700 | 0 | 0 |
26.51
39.70
38.80
|
|
12 tháng
(2023-09-25) |
11.85 | 44.47% | 545,200 | 0 | 0 |
25.21
39.70
38.80
|
|
24 tháng
(2022-09-30) |
8.35 | 27.69% | 811,733 | 0 | 0 |
25.21
39.70
38.80
|
|
36 tháng
(2021-10-05) |
12.87 | 50.22% | 1,147,937 | 0 | 0 |
23.04
39.70
38.80
|
|
60 tháng
(2020-03-16) |
23.67 | 159.62% | 1,554,831 | 0 | 0 |
14.83
39.70
38.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 26/04/2022 |
25.96
|
110 | 25.90 | 25.96 | 25.96 | 0 | 0 | 0 | |
| 25/04/2022 |
25.90
|
100 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
| 22/04/2022: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
| 22/04/2022 |
25.90
|
0 | 25.64 | 25.90 | 25.90 | 0 | 0 | 0 | |
| 21/04/2022 |
25.64
|
0 | 25.64 | 25.64 | 25.64 | 0 | 0 | 0 | |
| 20/04/2022 |
25.64
|
3,900 | 25.44 | 25.96 | 25.64 | 0 | 0 | 0 | |
| 19/04/2022 |
25.44
|
200 | 25.64 | 25.64 | 25.44 | 0 | 0 | 0 | |
| 18/04/2022 |
25.64
|
0 | 25.64 | 25.64 | 25.64 | 0 | 0 | 0 | |
| 15/04/2022 |
25.64
|
0 | 25.64 | 25.64 | 25.64 | 0 | 0 | 0 | |
| 14/04/2022 |
25.64
|
0 | 25.64 | 25.64 | 25.64 | 0 | 0 | 0 | |
| 13/04/2022 |
25.64
|
0 | 25.64 | 25.64 | 25.64 | 0 | 0 | 0 | |
| 12/04/2022 |
25.64
|
0 | 25.64 | 25.64 | 25.64 | 0 | 0 | 0 | |
| 08/04/2022 |
25.64
|
0 | 25.64 | 25.64 | 25.64 | 0 | 0 | 0 | |
| 07/04/2022 |
25.64
|
0 | 25.64 | 25.64 | 25.64 | 0 | 0 | 0 | |
| 06/04/2022 |
25.64
|
0 | 25.64 | 25.64 | 25.64 | 0 | 0 | 0 | |
| 05/04/2022 |
25.64
|
0 | 25.64 | 25.64 | 25.64 | 0 | 0 | 0 | |
| 04/04/2022 |
25.64
|
0 | 25.64 | 25.64 | 25.64 | 0 | 0 | 0 | |
| 01/04/2022 |
25.64
|
3,200 | 25.70 | 25.70 | 25.51 | 0 | 0 | 0 | |
| 31/03/2022 |
25.70
|
3,000 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 30/03/2022 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 29/03/2022 |
25.70
|
6,207 | 25.64 | 25.70 | 25.64 | 0 | 0 | 0 | |
| 28/03/2022 |
25.64
|
0 | 25.64 | 25.64 | 25.64 | 0 | 0 | 0 | |
| 25/03/2022 |
25.64
|
5,400 | 25.57 | 25.64 | 25.57 | 0 | 0 | 0 | |
| 24/03/2022 |
25.57
|
300 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 | |
| 23/03/2022 |
25.57
|
0 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 | |
| 22/03/2022 |
25.57
|
0 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 | |
| 21/03/2022 |
25.57
|
0 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 | |
| 18/03/2022 |
25.57
|
0 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 | |
| 17/03/2022 |
25.57
|
0 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 | |
| 16/03/2022 |
25.57
|
0 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 | |
| 15/03/2022 |
25.57
|
0 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 | |
| 14/03/2022 |
25.57
|
0 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 | |
| 11/03/2022 |
25.57
|
0 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 | |
| 10/03/2022 |
25.57
|
400 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 | |
| 09/03/2022 |
25.57
|
500 | 25.38 | 25.57 | 25.57 | 0 | 0 | 0 | |
| 08/03/2022 |
25.38
|
0 | 25.38 | 25.38 | 25.38 | 0 | 0 | 0 | |
| 07/03/2022 |
25.38
|
0 | 25.38 | 25.38 | 25.38 | 0 | 0 | 0 | |
| 04/03/2022 |
25.38
|
0 | 25.38 | 25.38 | 25.38 | 0 | 0 | 0 | |
| 03/03/2022 |
25.38
|
0 | 25.38 | 25.38 | 25.38 | 0 | 0 | 0 | |
| 02/03/2022 |
25.38
|
300 | 25.31 | 25.38 | 25.38 | 0 | 0 | 0 | |
| 01/03/2022 |
25.31
|
20 | 25.31 | 25.31 | 25.31 | 0 | 0 | 0 | |
| 28/02/2022 |
25.31
|
1,300 | 25.83 | 25.83 | 25.31 | 0 | 0 | 0 | |
| 25/02/2022 |
25.83
|
200 | 25.77 | 25.83 | 25.83 | 0 | 0 | 0 | |
| 24/02/2022 |
25.77
|
0 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 | |
| 23/02/2022 |
25.77
|
0 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 | |
| 22/02/2022 |
25.77
|
0 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 | |
| 21/02/2022 |
25.77
|
400 | 25.96 | 25.96 | 25.77 | 0 | 0 | 0 | |
| 18/02/2022 |
25.96
|
0 | 25.96 | 25.96 | 25.96 | 0 | 0 | 0 | |
| 17/02/2022 |
25.96
|
0 | 25.96 | 25.96 | 25.96 | 0 | 0 | 0 | |
| 16/02/2022 |
25.96
|
0 | 25.96 | 25.96 | 25.96 | 0 | 0 | 0 | |
| 15/02/2022 |
25.96
|
40 | 25.96 | 25.96 | 25.96 | 0 | 0 | 0 | |
| 14/02/2022 |
25.96
|
0 | 25.96 | 25.96 | 25.96 | 0 | 0 | 0 | |
| 11/02/2022 |
25.96
|
0 | 25.96 | 25.96 | 25.96 | 0 | 0 | 0 | |
| 10/02/2022 |
25.96
|
0 | 25.96 | 25.96 | 25.96 | 0 | 0 | 0 | |
| 09/02/2022 |
25.96
|
0 | 25.96 | 25.96 | 25.96 | 0 | 0 | 0 | |
| 08/02/2022 |
25.96
|
0 | 25.96 | 25.96 | 25.96 | 0 | 0 | 0 | |
| 07/02/2022 |
25.96
|
0 | 25.96 | 25.96 | 25.96 | 0 | 0 | 0 | |
| 28/01/2022 |
25.96
|
1 | 25.96 | 25.96 | 25.96 | 0 | 0 | 0 | |
| 27/01/2022 |
25.96
|
0 | 25.96 | 25.96 | 25.96 | 0 | 0 | 0 | |
| 26/01/2022 |
25.96
|
0 | 25.96 | 25.96 | 25.96 | 0 | 0 | 0 | |
| 25/01/2022 |
25.96
|
600 | 25.70 | 25.96 | 25.89 | 0 | 0 | 0 | |
| 24/01/2022 |
25.70
|
900 | 23.36 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 21/01/2022 |
23.36
|
100 | 23.04 | 23.36 | 23.36 | 0 | 0 | 0 | |
| 20/01/2022 |
23.04
|
0 | 23.04 | 23.04 | 23.04 | 0 | 0 | 0 | |
| 19/01/2022 |
23.04
|
0 | 23.04 | 23.04 | 23.04 | 0 | 0 | 0 | |
| 18/01/2022 |
23.04
|
100 | 23.36 | 23.36 | 23.04 | 0 | 0 | 0 | |
| 17/01/2022 |
23.36
|
100 | 25.12 | 25.12 | 23.36 | 0 | 0 | 0 | |
| 14/01/2022 |
25.12
|
0 | 25.44 | 25.12 | 25.12 | 0 | 0 | 0 | |
| 13/01/2022 |
25.44
|
13 | 25.12 | 25.44 | 25.12 | 0 | 0 | 0 | |
| 12/01/2022 |
25.12
|
0 | 25.44 | 25.12 | 25.12 | 0 | 0 | 0 | |
| 11/01/2022 |
25.44
|
14 | 25.12 | 25.44 | 25.12 | 0 | 0 | 0 | |
| 10/01/2022 |
25.12
|
0 | 25.12 | 25.12 | 25.12 | 0 | 0 | 0 | |
| 07/01/2022 |
25.12
|
0 | 25.12 | 25.12 | 25.12 | 0 | 0 | 0 | |
| 06/01/2022 |
25.12
|
0 | 25.44 | 25.12 | 25.12 | 0 | 0 | 0 | |
| 05/01/2022 |
25.44
|
14 | 25.12 | 25.44 | 25.12 | 0 | 0 | 0 | |
| 04/01/2022 |
25.12
|
0 | 25.12 | 25.12 | 25.12 | 0 | 0 | 0 | |
| 31/12/2021: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 31/12/2021 |
25.12
|
0 | 25.12 | 25.12 | 25.12 | 0 | 0 | 0 | |
| 30/12/2021 |
25.12
|
0 | 25.12 | 25.12 | 25.12 | 0 | 0 | 0 | |
| 29/12/2021 |
25.12
|
0 | 25.12 | 25.12 | 25.12 | 0 | 0 | 0 | |
| 28/12/2021 |
25.12
|
1,200 | 25.12 | 25.12 | 25.12 | 0 | 0 | 0 | |
| 27/12/2021 |
25.12
|
3,100 | 25.12 | 25.12 | 25.12 | 0 | 0 | 0 | |
| 24/12/2021 |
25.12
|
0 | 25.12 | 25.12 | 25.12 | 0 | 0 | 0 | |
| 23/12/2021 |
25.12
|
1,000 | 25.12 | 25.12 | 25.12 | 0 | 0 | 0 | |
| 22/12/2021 |
25.12
|
500 | 25.12 | 25.12 | 25.12 | 0 | 0 | 0 | |
| 21/12/2021 |
25.12
|
0 | 25.12 | 25.12 | 25.12 | 0 | 0 | 0 | |
| 20/12/2021 |
25.12
|
0 | 25.12 | 25.12 | 25.12 | 0 | 0 | 0 | |
| 17/12/2021 |
25.12
|
1,000 | 25.12 | 25.12 | 25.12 | 0 | 0 | 0 | |
| 16/12/2021 |
25.12
|
0 | 25.12 | 25.12 | 25.12 | 0 | 0 | 0 | |
| 15/12/2021 |
25.12
|
200 | 25.12 | 25.12 | 25.12 | 0 | 0 | 0 | |
| 14/12/2021 |
25.12
|
3,800 | 24.99 | 25.18 | 25.12 | 0 | 0 | 0 | |
| 13/12/2021 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 10/12/2021 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 09/12/2021 |
24.99
|
172 | 25.24 | 25.24 | 24.99 | 0 | 0 | 0 | |
| 08/12/2021 |
25.24
|
0 | 25.24 | 25.24 | 25.24 | 0 | 0 | 0 | |
| 07/12/2021 |
25.24
|
700 | 25.12 | 25.24 | 25.12 | 0 | 0 | 0 | |
| 06/12/2021 |
25.12
|
2,272 | 25.12 | 25.12 | 25.05 | 0 | 0 | 0 | |
| 03/12/2021 |
25.12
|
100 | 25.18 | 25.18 | 25.12 | 0 | 0 | 0 | |
| 02/12/2021 |
25.18
|
0 | 25.18 | 25.18 | 25.18 | 0 | 0 | 0 | |
| 01/12/2021 |
25.18
|
0 | 25.18 | 25.18 | 25.18 | 0 | 0 | 0 | |
| 30/11/2021 |
25.18
|
0 | 25.18 | 25.18 | 25.18 | 0 | 0 | 0 | |
| 29/11/2021 |
25.18
|
0 | 25.18 | 25.18 | 25.18 | 0 | 0 | 0 | |